1.026,000€
-1,25%
Echtzeit-Aktienkurs Partners Group Holding AG
Bid:
Ask:
Aktienkurse zur Partners Group Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 1.039,00 | 1.040,75 | 1.022,25 | 1.028,00 | -1,06% | - |
| 13.11.2025 | 1.057,75 | 1.069,00 | 1.036,50 | 1.039,00 | -1,56% | 1,00 |
| 12.11.2025 | 1.062,25 | 1.066,50 | 1.051,50 | 1.055,50 | -0,45% | 1,00 |
| 11.11.2025 | 1.028,00 | 1.063,00 | 1.026,00 | 1.060,25 | 3,06% | 16,00 |
| 10.11.2025 | 1.020,25 | 1.045,75 | 1.020,25 | 1.028,75 | 1,35% | 10,00 |
| 07.11.2025 | 1.013,00 | 1.024,00 | 1.007,00 | 1.015,00 | 0,07% | 1,00 |
| 06.11.2025 | 1.034,25 | 1.034,75 | 1.010,25 | 1.014,25 | -1,98% | 1,00 |
| 05.11.2025 | 1.028,50 | 1.038,50 | 1.020,50 | 1.034,75 | 0,39% | 18,00 |
| 04.11.2025 | 1.037,25 | 1.040,50 | 1.009,50 | 1.030,75 | -1,41% | 16,00 |
| 03.11.2025 | 1.060,50 | 1.064,50 | 1.042,75 | 1.045,50 | -1,41% | 4,00 |
| 31.10.2025 | 1.069,00 | 1.073,25 | 1.058,25 | 1.060,50 | -0,77% | 13,00 |
| 30.10.2025 | 1.059,75 | 1.069,00 | 1.056,75 | 1.068,75 | 0,99% | - |
| 29.10.2025 | 1.069,00 | 1.079,00 | 1.054,00 | 1.058,25 | -1,24% | - |
| 28.10.2025 | 1.075,75 | 1.095,25 | 1.070,00 | 1.071,50 | -0,72% | 24,00 |
| 27.10.2025 | 1.076,75 | 1.083,50 | 1.068,00 | 1.079,25 | 0,16% | 2,00 |
| 24.10.2025 | 1.060,75 | 1.079,25 | 1.060,75 | 1.077,50 | 1,56% | 50,00 |
| 23.10.2025 | 1.062,25 | 1.077,00 | 1.055,50 | 1.061,00 | -0,40% | - |
| 22.10.2025 | 1.068,00 | 1.078,00 | 1.061,00 | 1.065,25 | -0,35% | 18,00 |
| 21.10.2025 | 1.064,50 | 1.072,75 | 1.058,00 | 1.069,00 | 0,40% | 18,00 |
| 20.10.2025 | 1.053,75 | 1.065,50 | 1.048,25 | 1.064,75 | 1,12% | 27,00 |
| 17.10.2025 | 1.069,25 | 1.072,00 | 1.034,25 | 1.053,00 | -2,07% | 25,00 |
| 16.10.2025 | 1.095,25 | 1.100,25 | 1.067,25 | 1.075,25 | -1,76% | 10,00 |
| 15.10.2025 | 1.085,50 | 1.097,00 | 1.073,00 | 1.094,50 | 0,51% | - |
| 14.10.2025 | 1.084,00 | 1.089,00 | 1.066,50 | 1.089,00 | 0,37% | 33,00 |
| 13.10.2025 | 1.082,75 | 1.090,50 | 1.078,25 | 1.085,00 | 0,44% | 1,00 |
| 10.10.2025 | 1.108,75 | 1.118,25 | 1.079,75 | 1.080,25 | -2,59% | 2,00 |
| 09.10.2025 | 1.115,25 | 1.122,25 | 1.107,00 | 1.109,00 | -0,63% | - |
| 08.10.2025 | 1.119,25 | 1.125,75 | 1.111,50 | 1.116,00 | -0,13% | 2,00 |
| 07.10.2025 | 1.136,00 | 1.136,25 | 1.116,50 | 1.117,50 | -1,65% | - |
| 06.10.2025 | 1.124,75 | 1.142,00 | 1.112,25 | 1.136,25 | 0,98% | 1,00 |
| 03.10.2025 | 1.103,25 | 1.128,00 | 1.102,00 | 1.125,25 | 1,95% | - |
| 02.10.2025 | 1.104,00 | 1.116,50 | 1.095,75 | 1.103,75 | 0,00% | - |
| 01.10.2025 | 1.106,75 | 1.107,75 | 1.087,00 | 1.103,75 | -0,43% | - |
| 30.09.2025 | 1.108,25 | 1.121,75 | 1.101,25 | 1.108,50 | 0,09% | 1,00 |
| 29.09.2025 | 1.108,75 | 1.117,25 | 1.100,00 | 1.107,50 | -0,09% | 10,00 |
| 26.09.2025 | 1.107,50 | 1.116,00 | 1.096,25 | 1.108,50 | 0,09% | 1,00 |
| 25.09.2025 | 1.124,50 | 1.126,25 | 1.089,25 | 1.107,50 | -1,56% | 14,00 |
| 24.09.2025 | 1.151,50 | 1.155,25 | 1.122,50 | 1.125,00 | -2,30% | 16,00 |
| 23.09.2025 | 1.137,00 | 1.167,00 | 1.134,75 | 1.151,50 | 1,23% | 2,00 |
| 22.09.2025 | 1.155,50 | 1.155,50 | 1.131,75 | 1.137,50 | -1,54% | 16,00 |
| 19.09.2025 | 1.182,50 | 1.184,00 | 1.152,25 | 1.155,25 | -2,39% | - |
| 18.09.2025 | 1.173,50 | 1.186,50 | 1.169,50 | 1.183,50 | 1,02% | 2,00 |
| 17.09.2025 | 1.146,75 | 1.175,25 | 1.139,75 | 1.171,50 | 2,23% | - |
| 16.09.2025 | 1.167,50 | 1.178,25 | 1.143,50 | 1.146,00 | -1,80% | 2,00 |
| 15.09.2025 | 1.153,25 | 1.169,25 | 1.152,50 | 1.167,00 | 1,26% | - |
| 12.09.2025 | 1.156,00 | 1.162,50 | 1.145,00 | 1.152,50 | 0,33% | - |
| 11.09.2025 | 1.137,00 | 1.150,50 | 1.127,50 | 1.148,75 | 0,99% | - |
| 10.09.2025 | 1.134,00 | 1.153,75 | 1.127,50 | 1.137,50 | 0,38% | 1,00 |
| 09.09.2025 | 1.137,00 | 1.149,50 | 1.130,50 | 1.133,25 | -0,85% | 2,00 |
| 08.09.2025 | 1.145,50 | 1.152,00 | 1.137,25 | 1.143,00 | -0,04% | 6,00 |
| 05.09.2025 | 1.139,50 | 1.166,75 | 1.138,25 | 1.143,50 | 0,31% | 10,00 |
| 04.09.2025 | 1.146,25 | 1.149,25 | 1.131,25 | 1.140,00 | -0,31% | 1,00 |
| 03.09.2025 | 1.141,50 | 1.158,50 | 1.134,25 | 1.143,50 | 0,18% | - |
| 02.09.2025 | 1.166,00 | 1.234,50 | 1.132,50 | 1.141,50 | -2,44% | 27,00 |
| 01.09.2025 | 1.174,50 | 1.177,50 | 1.157,25 | 1.170,00 | -0,40% | 2,00 |
| 29.08.2025 | 1.188,50 | 1.194,25 | 1.171,75 | 1.174,75 | -1,47% | 9,00 |
| 28.08.2025 | 1.194,75 | 1.204,50 | 1.189,75 | 1.192,25 | -0,23% | - |
| 27.08.2025 | 1.184,25 | 1.199,50 | 1.180,25 | 1.195,00 | 0,89% | - |
| 26.08.2025 | 1.202,25 | 1.202,25 | 1.179,75 | 1.184,50 | -1,48% | - |
| 25.08.2025 | 1.206,50 | 1.209,00 | 1.199,50 | 1.202,25 | -0,35% | - |
| 22.08.2025 | 1.178,00 | 1.209,00 | 1.171,00 | 1.206,50 | 2,42% | - |
| 21.08.2025 | 1.190,25 | 1.190,25 | 1.172,25 | 1.178,00 | -1,01% | 19,00 |
| 20.08.2025 | 1.186,50 | 1.199,00 | 1.177,25 | 1.190,00 | 0,29% | - |
| 19.08.2025 | 1.177,50 | 1.196,75 | 1.176,50 | 1.186,50 | 0,72% | - |
| 18.08.2025 | 1.173,50 | 1.178,75 | 1.167,50 | 1.178,00 | 0,47% | - |
| 15.08.2025 | 1.177,25 | 1.189,75 | 1.171,00 | 1.172,50 | -0,40% | - |
| 14.08.2025 | 1.191,75 | 1.191,75 | 1.158,75 | 1.177,25 | -1,22% | 43,00 |
| 13.08.2025 | 1.204,25 | 1.205,25 | 1.186,75 | 1.191,75 | -1,04% | - |
| 12.08.2025 | 1.209,75 | 1.218,75 | 1.199,50 | 1.204,25 | -0,48% | 1,00 |
| 11.08.2025 | 1.214,50 | 1.219,75 | 1.204,50 | 1.210,00 | -0,31% | - |
| 08.08.2025 | 1.200,50 | 1.214,75 | 1.193,00 | 1.213,75 | 1,10% | 20,00 |
| 07.08.2025 | 1.189,00 | 1.217,75 | 1.185,25 | 1.200,50 | 1,57% | 62,00 |
| 06.08.2025 | 1.171,00 | 1.189,50 | 1.171,00 | 1.182,00 | 1,07% | - |
| 05.08.2025 | 1.167,25 | 1.187,75 | 1.167,25 | 1.169,50 | 0,17% | 1,00 |
| 04.08.2025 | 1.154,50 | 1.175,50 | 1.141,25 | 1.167,50 | 1,24% | 33,00 |
| 01.08.2025 | 1.179,00 | 1.181,50 | 1.148,00 | 1.153,25 | -2,47% | - |
| 31.07.2025 | 1.216,00 | 1.220,25 | 1.180,00 | 1.182,50 | -2,23% | 5,00 |
| 30.07.2025 | 1.197,00 | 1.217,75 | 1.191,25 | 1.209,50 | 1,21% | - |
| 29.07.2025 | 1.197,25 | 1.213,00 | 1.192,75 | 1.195,00 | -0,23% | 2,00 |
| 28.07.2025 | 1.213,50 | 1.223,00 | 1.196,75 | 1.197,75 | -0,48% | - |
| 25.07.2025 | 1.198,50 | 1.203,50 | 1.185,25 | 1.203,50 | 0,42% | - |
| 24.07.2025 | 1.210,50 | 1.212,25 | 1.188,75 | 1.198,50 | -1,03% | 2,00 |
| 23.07.2025 | 1.186,50 | 1.212,50 | 1.186,50 | 1.211,00 | 2,06% | 2,00 |
| 22.07.2025 | 1.204,25 | 1.210,00 | 1.177,50 | 1.186,50 | -1,51% | 5,00 |
| 21.07.2025 | 1.201,50 | 1.218,75 | 1.200,50 | 1.204,75 | 0,31% | - |
| 18.07.2025 | 1.210,25 | 1.220,50 | 1.199,50 | 1.201,00 | -0,39% | - |
| 17.07.2025 | 1.206,25 | 1.225,50 | 1.189,50 | 1.205,75 | -0,04% | 10,00 |
| 16.07.2025 | 1.158,50 | 1.216,00 | 1.155,00 | 1.206,25 | 4,12% | 16,00 |
| 15.07.2025 | 1.139,25 | 1.160,75 | 1.131,00 | 1.158,50 | 1,71% | 17,00 |
| 14.07.2025 | 1.119,50 | 1.142,75 | 1.111,50 | 1.139,00 | 0,57% | - |
| 11.07.2025 | 1.153,50 | 1.153,50 | 1.131,25 | 1.132,50 | -1,78% | 2,00 |
| 10.07.2025 | 1.140,00 | 1.154,75 | 1.136,00 | 1.153,00 | 1,14% | - |
| 09.07.2025 | 1.134,25 | 1.146,25 | 1.126,00 | 1.140,00 | 0,51% | 7,00 |
| 08.07.2025 | 1.113,00 | 1.135,75 | 1.112,75 | 1.134,25 | 1,86% | 7,00 |
| 07.07.2025 | 1.100,50 | 1.119,50 | 1.100,50 | 1.113,50 | 1,14% | - |
| 04.07.2025 | 1.118,25 | 1.118,25 | 1.098,25 | 1.101,00 | -1,59% | - |
| 03.07.2025 | 1.104,25 | 1.123,75 | 1.104,25 | 1.118,75 | 1,31% | 1,00 |
| 02.07.2025 | 1.111,50 | 1.119,00 | 1.097,00 | 1.104,25 | -0,65% | 1,00 |
| 01.07.2025 | 1.109,75 | 1.121,75 | 1.099,25 | 1.111,50 | 0,09% | - |
| 30.06.2025 | 1.104,75 | 1.131,25 | 1.101,75 | 1.110,50 | 0,84% | - |